North Huajin Chemical Industries Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-05	5.900	6.120	5.850	6.060	5.693	12,680,088
2022-04-29	5.740	6.020	5.730	5.910	5.552	13,213,171
2022-04-28	5.830	5.930	5.680	5.740	5.392	12,646,616
2022-04-27	5.500	6.000	5.330	5.910	5.552	22,716,701
2022-04-26	6.040	6.110	5.770	5.800	5.449	14,829,510
2022-04-25	6.330	6.350	5.990	6.040	5.674	17,414,855
2022-04-22	6.490	6.580	6.280	6.450	6.059	13,855,114
2022-04-21	6.700	6.700	6.320	6.560	6.163	24,666,104
2022-04-20	6.640	6.830	6.610	6.690	6.285	31,231,327
2022-04-19	6.370	6.710	6.330	6.640	6.238	21,617,777
2022-04-18	6.540	6.540	6.290	6.350	5.965	14,650,850
2022-04-15	6.600	6.710	6.500	6.550	6.153	22,322,286
2022-04-14	6.650	6.710	6.530	6.600	6.200	18,255,513
2022-04-13	6.550	6.730	6.510	6.620	6.219	24,464,514
2022-04-12	6.410	6.540	6.280	6.530	6.134	18,005,613
2022-04-11	6.590	6.660	6.380	6.480	6.087	26,395,454
2022-04-08	6.410	6.590	6.390	6.560	6.163	26,846,756
2022-04-07	6.430	6.500	6.370	6.390	6.003	10,394,944
2022-04-06	6.340	6.480	6.310	6.480	6.087	14,156,189
2022-04-01	6.260	6.440	6.190	6.360	5.975	20,195,956
2022-03-31	6.280	6.360	6.250	6.260	5.881	13,075,366
2022-03-30	6.280	6.330	6.230	6.300	5.918	10,989,930
2022-03-29	6.400	6.400	6.230	6.250	5.871	13,414,700
2022-03-28	6.330	6.430	6.200	6.380	5.993	11,795,177
2022-03-25	6.410	6.460	6.350	6.350	5.965	14,518,234
2022-03-24	6.540	6.560	6.430	6.440	6.050	15,371,767
2022-03-23	6.520	6.560	6.430	6.510	6.116	20,792,972
2022-03-22	6.540	6.650	6.480	6.560	6.163	26,269,139
2022-03-21	6.540	6.570	6.410	6.500	6.106	24,530,343
2022-03-18	6.580	6.600	6.440	6.540	6.144	27,872,743
2022-03-17	6.500	6.630	6.420	6.580	6.181	35,758,000
2022-03-16	6.400	6.660	6.120	6.510	6.116	49,356,951
2022-03-15	6.950	7.030	6.260	6.260	5.881	63,426,901
2022-03-14	7.420	7.790	6.810	6.950	6.529	124,550,528
2022-03-11	6.330	7.120	6.170	7.120	6.689	47,199,772
2022-03-10	6.520	6.590	6.370	6.470	6.078	10,887,755
2022-03-09	6.480	6.610	6.100	6.400	6.012	20,073,993
2022-03-08	6.780	6.780	6.350	6.400	6.012	29,736,815
2022-03-07	7.240	7.240	6.760	6.830	6.416	46,846,560
2022-03-04	7.430	7.440	7.070	7.170	6.736	43,466,926
2022-03-03	7.290	7.530	7.250	7.520	7.064	54,545,258
2022-03-02	7.200	7.350	7.100	7.240	6.801	30,718,433
2022-03-01	7.110	7.260	6.990	7.090	6.660	21,033,183
2022-02-28	7.300	7.550	7.170	7.210	6.773	22,358,149
2022-02-25	7.150	7.300	7.110	7.190	6.754	20,268,253
2022-02-24	7.240	7.370	6.990	7.100	6.670	22,989,703
2022-02-23	7.200	7.310	7.170	7.260	6.820	13,410,969
2022-02-22	7.420	7.470	7.220	7.270	6.829	11,562,316
2022-02-21	7.320	7.380	7.230	7.350	6.905	9,361,937
2022-02-18	7.170	7.330	7.140	7.280	6.839	12,242,465
2022-02-17	7.350	7.400	7.190	7.250	6.811	12,149,230
2022-02-16	7.330	7.440	7.270	7.420	6.970	9,252,835
2022-02-15	7.390	7.470	7.260	7.360	6.914	10,486,799
2022-02-14	7.490	7.670	7.410	7.450	6.999	21,981,399
2022-02-11	7.560	7.760	7.360	7.380	6.933	18,437,368
2022-02-10	7.660	7.780	7.550	7.610	7.149	17,230,909
2022-02-09	7.590	7.870	7.550	7.660	7.196	21,085,181
2022-02-08	7.300	7.580	7.260	7.570	7.111	21,326,246
2022-02-07	7.170	7.390	7.070	7.370	6.923	22,766,563
2022-01-28	7.300	7.300	6.870	7.010	6.585	22,625,214

← NewerPage 19 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2025-06-19	0.0180 CNY
2024-06-19	0.0140 CNY
2023-06-14	0.1320 CNY
2022-06-17	0.2180 CNY
2021-06-11	0.0790 CNY
2020-05-19	0.2350 CNY
2019-06-26	0.2500 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.